日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

広島ガス(9535)の株価時系列情報

広島ガス(9535)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/08/26 425 432 425 431 110,000
2026/08/25 428 430 422 425 82,200
2026/08/24 424 427 424 425 81,700
2026/08/21 424 430 422 424 173,700
2026/08/20 416 424 416 424 93,700
2026/08/19 416 420 412 420 111,900
2026/08/18 411 418 410 418 85,900
2026/08/17 415 415 408 411 72,500
2026/08/14 409 415 408 415 61,000
2026/08/13 412 415 408 410 78,100
2026/08/12 414 414 408 412 91,000
2026/08/10 411 416 410 410 62,000
2026/08/07 410 415 405 405 145,400
2026/08/06 406 410 404 407 125,900
2026/08/05 413 413 407 409 91,000
2026/08/04 421 421 413 413 97,000
2026/08/03 425 428 415 421 88,700
2026/07/31 426 432 425 428 159,400
2026/07/30 431 431 424 427 163,900
2026/07/29 421 431 419 431 190,900
2026/07/28 423 423 416 419 75,800
2026/07/27 420 424 420 422 56,900
2026/07/24 418 423 417 420 60,400
2026/07/23 421 423 419 419 60,300
2026/07/22 425 425 413 420 97,000
2026/07/21 422 426 422 422 109,500
2026/07/17 421 423 415 422 131,800
2026/07/16 423 426 420 420 102,000
2026/07/15 420 424 419 421 92,300
2026/07/14 418 423 417 417 95,600
2026/07/13 421 426 414 414 103,100
2026/07/10 420 425 419 422 163,300
2026/07/09 421 425 418 420 295,100
2026/07/08 420 433 417 420 691,800
2026/07/07 399 415 399 412 160,100
2026/07/06 401 404 399 403 81,400
2026/07/03 396 402 396 398 107,900
2026/07/02 392 397 392 394 86,300
2026/07/01 392 394 388 388 109,700
2026/06/30 394 394 389 390 68,100
2026/06/29 389 395 389 391 150,300
2026/06/26 384 387 382 386 122,300
2026/06/25 390 391 384 384 57,800
2026/06/24 392 395 387 388 97,200
2026/06/23 391 393 388 391 75,200
2026/06/22 396 402 390 393 123,300
2026/06/19 394 400 394 396 185,200
2026/06/18 395 398 390 398 76,200
2026/06/17 389 397 389 393 108,400
2026/06/16 396 396 388 390 50,400
2026/06/15 394 396 393 393 38,600
2026/06/12 391 394 390 394 79,200
2026/06/11 392 394 387 392 95,300
2026/06/10 393 394 389 392 83,400
2026/06/09 394 397 390 392 99,700
2026/06/08 386 393 385 393 105,100
2026/06/05 387 394 387 393 93,400
2026/06/04 385 388 383 385 90,100
2026/06/03 380 389 380 389 92,600
2026/06/02 386 386 377 378 167,700
2026/06/01 397 397 387 388 145,700
2026/05/29 399 403 396 396 100,100
2026/05/28 400 403 397 399 125,400
2026/05/27 404 406 400 403 121,900
2026/05/26 398 404 396 404 87,400
2026/05/25 402 403 394 398 96,300
2026/05/22 406 407 401 404 74,800
2026/05/21 407 411 402 403 119,800
2026/05/20 401 404 400 404 129,900
2026/05/19 404 410 404 404 141,700
2026/05/18 411 411 401 402 133,500
2026/05/15 413 418 412 414 191,100
2026/05/14 420 421 412 413 206,800
2026/05/13 409 421 405 419 258,900
2026/05/12 403 409 398 406 298,200
2026/05/11 407 417 399 400 169,900
2026/05/08 406 407 400 405 152,700
2026/05/07 398 409 396 408 151,100
2026/05/01 396 397 392 394 100,200
2026/04/30 406 406 394 397 171,800
2026/04/28 405 409 402 405 225,700
2026/04/27 400 408 393 400 365,900
2026/04/24 394 400 393 400 160,100
2026/04/23 395 397 390 394 312,300
2026/04/22 396 400 394 394 128,600
2026/04/21 394 397 392 394 114,800
2026/04/20 399 399 390 391 155,800
2026/04/17 407 407 398 400 119,200
2026/04/16 402 408 401 406 199,900
2026/04/15 394 402 394 402 234,900
2026/04/14 401 402 389 390 189,100
2026/04/13 392 401 392 399 297,900
2026/04/10 390 394 389 390 93,500
2026/04/09 395 396 389 390 123,800
2026/04/08 397 399 394 395 129,100
2026/04/07 392 396 392 394 112,400
2026/04/06 396 396 391 391 88,000
2026/04/03 394 397 393 394 112,500
2026/03/27 405 413 402 411 368,900
2026/03/26 410 410 396 405 912,600
2026/03/25 419 434 409 416 1,385,100
2026/03/24 406 414 392 405 1,737,200
2026/03/23 380 390 376 390 596,700
2026/03/19 385 386 379 379 209,000
2026/03/18 381 385 381 385 237,900
2026/03/17 380 382 378 379 133,200
2026/03/16 380 382 376 378 169,300
2026/03/13 377 383 377 380 153,400
2026/03/12 383 383 376 380 179,400
2026/03/11 381 386 380 382 137,700
2026/03/10 381 382 378 379 88,000
2026/03/09 376 379 373 377 282,300
2026/03/06 384 385 381 384 172,500
2026/03/05 383 388 382 385 291,800
2026/03/04 381 383 376 378 215,800
2026/03/03 384 387 379 385 226,500
2026/03/02 381 387 379 384 224,100
2026/02/27 383 388 383 386 223,000
2026/02/26 382 384 379 382 173,200
2026/02/25 382 384 381 382 87,600
2026/02/24 385 387 380 382 151,500
2026/02/20 378 385 375 384 197,700
2026/02/19 375 380 374 378 124,200
2026/02/18 378 378 375 376 63,400
2026/02/17 378 380 375 377 141,100
2026/02/16 378 378 373 377 153,200
2026/02/13 382 384 377 378 123,000
2026/02/12 379 383 377 383 188,900
2026/02/10 375 379 374 378 167,900
2026/02/09 372 374 370 374 167,800
2026/02/06 371 371 367 370 89,000
2026/02/05 368 372 367 370 161,700
2026/02/04 364 368 363 368 120,600
2026/02/03 364 365 363 364 137,500
2026/02/02 368 368 363 364 149,700
2026/01/30 364 368 364 368 96,700
2026/01/29 365 365 361 363 196,600
2026/01/28 366 366 364 365 163,500
2026/01/27 369 369 366 366 202,000
2026/01/26 370 371 368 368 97,400
2026/01/23 372 372 369 371 133,600
2026/01/22 369 373 369 373 158,100
2026/01/21 370 370 368 368 137,000
2026/01/20 372 373 369 370 158,500
2026/01/19 373 373 370 372 95,100
2026/01/16 372 374 371 373 77,800
2026/01/15 371 372 370 372 59,000
2026/01/14 371 372 369 370 133,100
2026/01/13 373 373 369 370 149,800
2026/01/09 371 372 370 371 139,400
2026/01/08 375 375 371 371 102,700
2026/01/07 376 378 375 375 79,700
2026/01/06 380 380 376 379 89,600
2026/01/05 383 384 379 380 74,100
2025/12/30 382 382 378 381 81,000
2025/12/29 382 382 378 379 75,400
2025/12/26 375 379 375 379 77,900
2025/12/25 372 375 371 374 31,400
2025/12/24 372 373 370 372 82,900
2025/12/23 368 372 367 372 51,800
2025/12/22 369 370 366 367 54,600
2025/12/19 368 369 367 369 41,900
2025/12/18 367 368 365 368 37,100
2025/12/17 367 367 365 365 43,800
2025/12/16 368 369 367 367 49,000
2025/12/15 367 370 366 368 49,400
2025/12/12 367 369 366 366 59,100
2025/12/11 369 370 366 366 55,100
2025/12/10 370 372 368 370 60,900
2025/12/09 368 369 366 368 45,900
2025/12/08 370 370 367 367 37,500
2025/12/05 366 368 366 366 28,500
2025/12/04 366 370 366 367 36,800
2025/12/03 370 371 366 366 75,900
2025/12/02 373 374 370 371 34,300
2025/12/01 377 377 372 373 60,800
2025/11/28 375 377 371 375 81,200
2025/11/27 378 378 374 375 67,800
2025/11/26 375 378 374 376 59,900
2025/11/25 370 375 370 374 54,800
2025/11/21 368 371 367 371 46,800
2025/11/20 367 367 364 366 32,400
2025/11/19 367 368 365 365 42,100
2025/11/18 368 369 367 367 58,500
2025/11/17 369 370 367 368 48,100
2025/11/14 369 370 367 368 39,700
2025/11/13 369 372 369 369 47,800
2025/11/12 367 370 367 369 43,000
2025/11/11 367 367 364 367 48,500
2025/11/10 369 369 365 367 55,400
2025/11/07 365 369 365 366 63,700
2025/11/06 362 367 362 365 51,800
2025/11/05 368 368 362 363 55,700
2025/11/04 362 369 362 368 66,700
2025/10/31 361 365 360 364 78,500
2025/10/30 360 363 360 360 129,100
2025/10/29 366 366 360 360 88,300
2025/10/28 372 372 365 366 75,900
2025/10/27 368 372 368 370 50,900
2025/10/24 374 374 368 368 54,400

このページの先頭へ